Natural Gas ETF FT (NY: FCG )

27.44 +0.39 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.874 6.874 6.678 6.705 635,831 -0.19(-2.72%)
Aug 28, 2020 6.847 6.910 6.776 6.892 306,981 +0.06(+0.91%)
Aug 27, 2020 6.758 6.847 6.696 6.830 401,906 +0.11(+1.59%)
Aug 26, 2020 6.963 6.963 6.705 6.723 507,366 -0.24(-3.46%)
Aug 25, 2020 6.981 7.044 6.856 6.963 771,579 +0.04(+0.51%)
Aug 24, 2020 6.794 6.972 6.723 6.928 1,469,300 +0.19(+2.78%)
Aug 21, 2020 6.812 6.847 6.700 6.740 786,015 -0.13(-1.95%)
Aug 20, 2020 6.999 7.008 6.865 6.874 1,438,715 -0.21(-3.02%)
Aug 19, 2020 7.177 7.222 7.066 7.088 767,026 -0.07(-1.00%)
Aug 18, 2020 7.293 7.320 7.137 7.159 678,094 -0.15(-2.07%)
Aug 17, 2020 7.436 7.436 7.222 7.311 709,609 -0.09(-1.20%)
Aug 14, 2020 7.222 7.414 7.222 7.400 1,023,681 +0.13(+1.84%)
Aug 13, 2020 7.427 7.449 7.226 7.266 1,212,731 -0.16(-2.16%)
Aug 12, 2020 7.463 7.498 7.333 7.427 750,046 +0.13(+1.83%)
Aug 11, 2020 7.641 7.708 7.262 7.293 946,075 -0.19(-2.50%)
Aug 10, 2020 7.249 7.507 7.222 7.480 1,297,912 +0.29(+4.09%)
Aug 07, 2020 7.070 7.208 6.990 7.186 929,467 +0.07(+1.00%)
Aug 06, 2020 7.133 7.186 7.066 7.115 1,460,086 -0.01(-0.13%)
Aug 05, 2020 7.061 7.177 7.008 7.124 1,327,558 +0.22(+3.23%)
Aug 04, 2020 6.687 6.950 6.660 6.901 916,699 +0.19(+2.79%)
Aug 03, 2020 6.678 6.794 6.580 6.714 1,104,554 +0.09(+1.35%)
Jul 31, 2020 6.642 6.669 6.500 6.624 989,585 -0.04(-0.67%)
Jul 30, 2020 6.687 6.727 6.527 6.669 1,660,807 -0.15(-2.22%)
Jul 29, 2020 6.642 6.821 6.571 6.821 1,112,387 +0.21(+3.10%)
Jul 28, 2020 6.696 6.789 6.607 6.616 882,938 -0.12(-1.72%)
Jul 27, 2020 6.901 6.901 6.678 6.731 986,301 -0.12(-1.82%)
Jul 24, 2020 6.883 7.026 6.852 6.856 1,769,655 -0.04(-0.65%)
Jul 23, 2020 6.910 6.994 6.821 6.901 2,022,549 -0.03(-0.39%)
Jul 22, 2020 6.919 6.959 6.776 6.928 714,191 -0.11(-1.52%)
Jul 21, 2020 6.696 7.079 6.678 7.035 1,465,383 +0.52(+7.93%)
Jul 20, 2020 6.526 6.651 6.491 6.517 967,838 -0.01(-0.14%)
Jul 17, 2020 6.660 6.812 6.500 6.526 920,270 -0.12(-1.74%)
Jul 16, 2020 6.607 6.803 6.526 6.642 559,777 -0.05(-0.80%)
Jul 15, 2020 6.616 6.714 6.491 6.696 921,748 +0.24(+3.73%)
Jul 14, 2020 6.161 6.464 6.090 6.455 838,621 +0.27(+4.32%)
Jul 13, 2020 6.402 6.428 6.188 6.188 1,305,865 -0.15(-2.39%)
Jul 10, 2020 6.081 6.348 6.063 6.339 634,375 +0.21(+3.34%)
Jul 09, 2020 6.473 6.517 6.125 6.134 1,466,094 -0.36(-5.49%)
Jul 08, 2020 6.517 6.607 6.384 6.491 1,469,609 +0.00(+0.00%)
Jul 07, 2020 6.616 6.665 6.491 6.491 1,999,363 -0.19(-2.80%)
Jul 06, 2020 6.856 6.865 6.589 6.678 1,017,575 -0.02(-0.27%)
Jul 02, 2020 6.687 6.776 6.617 6.696 1,342,327 +0.18(+2.74%)
Jul 01, 2020 6.687 6.803 6.490 6.517 1,673,232 -0.15(-2.27%)
Jun 30, 2020 6.482 6.691 6.397 6.669 1,134,745 +0.13(+2.05%)
Jun 29, 2020 6.473 6.580 6.357 6.535 997,482 +0.14(+2.23%)
Jun 26, 2020 6.731 6.731 6.366 6.393 1,154,796 -0.38(-5.66%)
Jun 25, 2020 6.562 6.856 6.491 6.776 897,020 +0.14(+2.11%)
Jun 24, 2020 7.070 7.070 6.610 6.636 1,641,491 -0.53(-7.41%)
Jun 23, 2020 7.300 7.371 7.132 7.167 904,664 -0.04(-0.61%)
Jun 22, 2020 7.194 7.264 7.062 7.211 1,137,020 -0.02(-0.24%)
Jun 19, 2020 7.618 7.618 7.216 7.229 1,593,767 -0.19(-2.51%)
Jun 18, 2020 7.273 7.645 7.256 7.415 740,623 +0.01(+0.12%)
Jun 17, 2020 7.733 7.733 7.406 7.406 932,467 -0.31(-4.01%)
Jun 16, 2020 7.937 7.981 7.530 7.716 3,329,954 +0.15(+1.99%)
Jun 15, 2020 7.079 7.663 6.964 7.565 2,986,719 +0.12(+1.66%)
Jun 12, 2020 7.627 7.671 7.202 7.441 1,326,482 +0.27(+3.83%)
Jun 11, 2020 7.185 7.636 7.079 7.167 1,822,538 -0.73(-9.29%)
Jun 10, 2020 8.370 8.370 7.857 7.901 2,996,588 -0.62(-7.27%)
Jun 09, 2020 8.742 8.742 8.362 8.521 3,015,246 -0.65(-7.14%)
Jun 08, 2020 8.539 9.184 8.415 9.176 3,226,691 +1.08(+13.33%)
Jun 05, 2020 7.601 8.114 7.601 8.096 2,175,806 +0.87(+12.00%)
Jun 04, 2020 7.052 7.256 6.981 7.229 966,218 +0.10(+1.36%)
Jun 03, 2020 7.096 7.141 6.990 7.132 1,055,091 +0.13(+1.90%)
Jun 02, 2020 6.778 6.999 6.778 6.999 911,553 +0.26(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.